Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chembio Diagnostics (NQ: CEMI )

0.3850 +0.0050 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.6787 0.8177 0.6036 0.7498 728,621 +0.08(+11.15%)
May 27, 2022 0.7200 0.7336 0.6377 0.6746 512,134 -0.03(-4.04%)
May 26, 2022 0.6950 0.7800 0.6950 0.7030 231,506 +0.01(+1.14%)
May 25, 2022 0.6200 0.7484 0.6026 0.6951 220,328 +0.07(+11.90%)
May 24, 2022 0.6100 0.6386 0.5800 0.6212 73,447 -0.01(-1.48%)
May 23, 2022 0.6460 0.6460 0.6101 0.6305 59,021 -0.01(-1.48%)
May 20, 2022 0.6797 0.6900 0.6100 0.6400 170,606 -0.02(-2.65%)
May 19, 2022 0.6132 0.6900 0.6132 0.6574 143,227 +0.06(+9.57%)
May 18, 2022 0.6000 0.6500 0.5810 0.6000 161,546 +0.00(+0.00%)
May 17, 2022 0.5300 0.6400 0.5284 0.6000 325,047 +0.07(+13.68%)
May 16, 2022 0.5817 0.6700 0.5171 0.5278 376,333 -0.03(-5.63%)
May 13, 2022 0.4419 0.5988 0.4419 0.5593 248,967 +0.11(+24.37%)
May 12, 2022 0.4500 0.4510 0.4152 0.4497 303,586 -0.03(-5.90%)
May 11, 2022 0.5100 0.5200 0.4700 0.4779 208,220 -0.04(-8.08%)
May 10, 2022 0.5186 0.5700 0.5100 0.5199 105,869 -0.00(-0.02%)
May 09, 2022 0.5600 0.5774 0.5189 0.5200 215,046 -0.04(-6.81%)
May 06, 2022 0.6298 0.6298 0.5317 0.5580 270,626 -0.11(-16.59%)
May 05, 2022 0.6200 0.6724 0.6000 0.6690 283,864 +0.05(+8.78%)
May 04, 2022 0.5637 0.6302 0.5600 0.6150 89,459 +0.05(+8.41%)
May 03, 2022 0.5500 0.5985 0.5500 0.5673 112,355 -0.01(-0.87%)
May 02, 2022 0.5300 0.5800 0.5300 0.5723 179,194 -0.00(-0.59%)
Apr 29, 2022 0.6300 0.6434 0.5532 0.5757 274,402 -0.03(-4.70%)
Apr 28, 2022 0.6300 0.6300 0.6000 0.6041 94,470 -0.02(-2.72%)
Apr 27, 2022 0.6300 0.6530 0.6121 0.6210 134,846 -0.01(-0.86%)
Apr 26, 2022 0.6700 0.7001 0.6200 0.6264 123,592 -0.02(-2.96%)
Apr 25, 2022 0.6700 0.6700 0.6402 0.6455 141,928 -0.02(-3.28%)
Apr 22, 2022 0.6910 0.6999 0.6600 0.6674 159,345 -0.02(-3.42%)
Apr 21, 2022 0.7007 0.7100 0.6910 0.6910 167,989 -0.02(-2.91%)
Apr 20, 2022 0.7552 0.7799 0.6950 0.7117 444,211 -0.07(-9.22%)
Apr 19, 2022 0.7400 0.7900 0.7300 0.7840 175,238 +0.05(+6.58%)
Apr 18, 2022 0.7311 0.7533 0.7010 0.7356 300,137 -0.02(-3.10%)
Apr 14, 2022 0.7600 0.7685 0.7362 0.7591 144,788 -0.02(-1.99%)
Apr 13, 2022 0.7300 0.7829 0.7315 0.7745 143,642 +0.02(+3.27%)
Apr 12, 2022 0.7600 0.7999 0.7273 0.7500 754,734 +0.02(+3.02%)
Apr 11, 2022 0.7410 0.7700 0.7010 0.7280 182,461 -0.01(-1.05%)
Apr 08, 2022 0.7612 0.7765 0.7320 0.7357 151,624 -0.03(-3.35%)
Apr 07, 2022 0.7700 0.7700 0.7320 0.7612 120,719 +0.01(+1.45%)
Apr 06, 2022 0.7500 0.7700 0.7323 0.7503 94,028 -0.01(-1.79%)
Apr 05, 2022 0.7800 0.8000 0.7320 0.7640 182,691 -0.03(-3.41%)
Apr 04, 2022 0.8000 0.8200 0.7810 0.7910 259,199 -0.01(-1.11%)
Apr 01, 2022 0.8400 0.8457 0.7999 0.7999 172,398 -0.02(-2.45%)
Mar 31, 2022 0.8600 0.8690 0.7881 0.8200 283,876 -0.02(-2.81%)
Mar 30, 2022 0.8600 0.8800 0.8375 0.8437 185,984 -0.02(-1.95%)
Mar 29, 2022 0.8300 0.8825 0.8300 0.8605 250,940 +0.01(+1.47%)
Mar 28, 2022 0.8800 0.8825 0.8273 0.8480 106,997 -0.03(-3.54%)
Mar 25, 2022 0.8700 0.8799 0.8305 0.8791 309,244 +0.01(+0.78%)
Mar 24, 2022 0.8200 0.8900 0.8250 0.8723 243,751 +0.03(+3.23%)
Mar 23, 2022 0.8600 0.8799 0.8240 0.8450 212,747 -0.02(-2.86%)
Mar 22, 2022 0.7900 0.8800 0.7891 0.8699 478,163 +0.08(+10.04%)
Mar 21, 2022 0.8152 0.8300 0.7800 0.7905 140,073 -0.02(-2.41%)
Mar 18, 2022 0.7700 0.8400 0.7700 0.8100 275,806 +0.02(+2.70%)
Mar 17, 2022 0.7000 0.7900 0.7001 0.7887 237,645 +0.09(+12.66%)
Mar 16, 2022 0.6900 0.7200 0.6801 0.7001 153,853 +0.03(+4.37%)
Mar 15, 2022 0.6700 0.6899 0.6600 0.6708 109,279 +0.01(+2.16%)
Mar 14, 2022 0.6729 0.7000 0.6520 0.6566 417,446 -0.04(-6.05%)
Mar 11, 2022 0.7419 0.7644 0.6860 0.6989 266,104 -0.04(-5.54%)
Mar 10, 2022 0.7700 0.6901 0.7399 412,806 -0.01(-1.86%)
Mar 09, 2022 0.7400 0.7900 0.7215 0.7539 601,160 +0.03(+4.69%)
Mar 08, 2022 0.7300 0.7660 0.7100 0.7201 844,407 -0.05(-6.48%)
Mar 07, 2022 0.8100 0.8400 0.7502 0.7700 576,771 -0.02(-3.08%)
Mar 04, 2022 0.8430 0.8900 0.7765 0.7945 875,842 -0.13(-13.82%)
Mar 03, 2022 0.9700 0.9722 0.9000 0.9219 574,122 -0.03(-3.37%)
Mar 02, 2022 0.9600 1.010 0.9407 0.9541 328,072 -0.02(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.